Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-30 |
2.3810 USD |
2,483.3525 |
2.3732 USD |
2.3367 USD |
2.4070 USD |
2.4018 USD |
| 2020-07-29 |
2.3458 USD |
2,030.5721 |
2.3646 USD |
2.3321 USD |
2.4313 USD |
2.3321 USD |
| 2020-07-28 |
2.3793 USD |
3,786.4602 |
2.3112 USD |
2.1850 USD |
2.3929 USD |
2.3820 USD |
| 2020-07-27 |
2.3187 USD |
5,795.8468 |
2.3473 USD |
2.2261 USD |
2.3500 USD |
2.3100 USD |
| 2020-07-26 |
2.3522 USD |
4,995.6000 |
2.4138 USD |
2.3305 USD |
2.4800 USD |
2.3572 USD |
| 2020-07-25 |
2.4005 USD |
1,465.0959 |
2.3223 USD |
2.3223 USD |
2.4215 USD |
2.4142 USD |
| 2020-07-24 |
2.2912 USD |
848.5995 |
2.3418 USD |
2.2983 USD |
2.3418 USD |
2.3031 USD |
| 2020-07-23 |
2.3554 USD |
6,007.7866 |
2.3848 USD |
2.3372 USD |
2.4017 USD |
2.3475 USD |
| 2020-07-22 |
2.3898 USD |
6,886.4604 |
2.3570 USD |
2.2909 USD |
2.4016 USD |
2.3981 USD |
| 2020-07-21 |
2.3594 USD |
4,580.9468 |
2.2214 USD |
2.1800 USD |
2.3614 USD |
2.3577 USD |
| 2020-07-20 |
2.2249 USD |
6,336.8258 |
2.3464 USD |
2.2128 USD |
2.3464 USD |
2.2263 USD |
| 2020-07-19 |
2.3487 USD |
3,500.2268 |
2.3599 USD |
2.3016 USD |
2.3622 USD |
2.3389 USD |
| 2020-07-18 |
2.3710 USD |
581.7872 |
2.3568 USD |
2.3046 USD |
2.4107 USD |
2.4040 USD |
| 2020-07-17 |
2.4003 USD |
7,529.5016 |
2.3274 USD |
2.2899 USD |
2.3925 USD |
2.3774 USD |
| 2020-06-14 |
1.7446 USD |
188.6173 |
1.7683 USD |
1.7063 USD |
1.7683 USD |
1.7209 USD |
| 2020-06-13 |
1.7549 USD |
918.4024 |
1.7401 USD |
1.7256 USD |
1.7739 USD |
1.7696 USD |
| 2020-06-12 |
1.7174 USD |
6,553.1697 |
1.6929 USD |
1.6929 USD |
1.7766 USD |
1.7419 USD |
| 2020-06-11 |
1.8160 USD |
6,794.8354 |
1.9400 USD |
1.6341 USD |
1.9426 USD |
1.6920 USD |
| 2020-06-10 |
1.8354 USD |
4,137.1218 |
1.8062 USD |
1.7269 USD |
1.8656 USD |
1.8646 USD |
| 2020-06-09 |
1.8147 USD |
4,739.6603 |
1.8177 USD |
1.8008 USD |
1.8267 USD |
1.8117 USD |
| 2020-06-08 |
1.8166 USD |
6,109.2643 |
1.8102 USD |
1.8100 USD |
1.8316 USD |
1.8230 USD |
| 2020-06-07 |
1.8236 USD |
1,754.6575 |
1.8431 USD |
1.7053 USD |
1.8445 USD |
1.8041 USD |
| 2020-06-06 |
1.8167 USD |
4,679.2246 |
1.7924 USD |
1.7714 USD |
1.8800 USD |
1.8409 USD |
| 2020-06-05 |
1.8080 USD |
5,284.0748 |
1.8149 USD |
1.7851 USD |
1.8249 USD |
1.8010 USD |
| 2020-06-04 |
1.8230 USD |
3,951.7429 |
1.8337 USD |
1.7775 USD |
1.8700 USD |
1.8123 USD |
| 2020-06-03 |
1.8213 USD |
1,210.2727 |
1.8190 USD |
1.7730 USD |
1.8262 USD |
1.8236 USD |
| 2020-06-02 |
1.8535 USD |
14,092.4899 |
1.9196 USD |
1.6952 USD |
1.9300 USD |
1.7874 USD |
| 2020-06-01 |
1.8161 USD |
5,104.0591 |
1.7518 USD |
1.7325 USD |
1.9019 USD |
1.8803 USD |
| 2020-05-31 |
1.7425 USD |
8,041.7252 |
1.7591 USD |
1.7258 USD |
1.8500 USD |
1.7258 USD |
| 2020-05-30 |
1.7373 USD |
5,685.3524 |
1.6746 USD |
1.6710 USD |
1.8000 USD |
1.8000 USD |
| 2020-05-29 |
1.6903 USD |
2,246.0587 |
1.6915 USD |
1.6684 USD |
1.7335 USD |
1.6890 USD |
| 2020-05-28 |
1.6544 USD |
3,626.3333 |
1.6363 USD |
1.6350 USD |
1.6800 USD |
1.6725 USD |
| 2020-05-27 |
1.6357 USD |
1,047.6727 |
1.6436 USD |
1.6171 USD |
1.6843 USD |
1.6278 USD |
| 2020-05-26 |
1.6571 USD |
2,980.5948 |
1.6454 USD |
1.5809 USD |
1.6715 USD |
1.6687 USD |
| 2020-05-25 |
1.6070 USD |
3,800.4242 |
1.5600 USD |
1.5580 USD |
1.6539 USD |
1.6539 USD |
| 2020-05-24 |
1.6157 USD |
6,073.4668 |
1.6658 USD |
1.5656 USD |
1.7402 USD |
1.5656 USD |
| 2020-05-23 |
1.7148 USD |
3,988.2440 |
1.7618 USD |
1.6657 USD |
1.7618 USD |
1.6677 USD |
| 2020-05-22 |
1.6316 USD |
13,895.6254 |
1.4966 USD |
1.4962 USD |
1.8000 USD |
1.7665 USD |
| 2020-05-21 |
1.5367 USD |
3,132.0159 |
1.5749 USD |
1.4455 USD |
1.5831 USD |
1.4985 USD |
| 2020-05-20 |
1.5743 USD |
3,940.5410 |
1.5798 USD |
1.5464 USD |
1.6142 USD |
1.5687 USD |
| 2020-05-19 |
1.5581 USD |
1,748.8066 |
1.5379 USD |
1.5379 USD |
1.5826 USD |
1.5783 USD |
| 2020-05-18 |
1.5588 USD |
219.1233 |
1.5555 USD |
1.5555 USD |
1.6177 USD |
1.5620 USD |
| 2020-05-17 |
1.5354 USD |
2,299.3017 |
1.5448 USD |
1.5260 USD |
1.5948 USD |
1.5260 USD |
| 2020-05-16 |
1.5292 USD |
521.9102 |
1.5342 USD |
1.5242 USD |
1.5646 USD |
1.5242 USD |
| 2020-05-15 |
1.5210 USD |
11,686.3379 |
1.5373 USD |
1.5046 USD |
1.5592 USD |
1.5046 USD |
| 2020-05-14 |
1.5126 USD |
26,262.3700 |
1.4831 USD |
1.4595 USD |
1.5420 USD |
1.5420 USD |
| 2020-05-13 |
1.4877 USD |
3,717.5925 |
1.4850 USD |
1.4540 USD |
1.4974 USD |
1.4904 USD |
| 2020-05-12 |
1.4372 USD |
1,609.1960 |
1.4251 USD |
1.3500 USD |
1.4739 USD |
1.4493 USD |
| 2020-05-11 |
1.4279 USD |
2,864.2655 |
1.4555 USD |
1.3636 USD |
1.4600 USD |
1.4002 USD |
| 2020-05-10 |
1.5074 USD |
8,314.2994 |
1.5721 USD |
1.3606 USD |
1.5721 USD |
1.4426 USD |